Australia markets close in 4 hours 57 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
493.37+6.71 (+1.38%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:445.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004450002021-05-13 11:34AM EDT2021-05-2142.9647.5050.350.00-273452.52%
NFLX210528C004450002021-04-22 3:11PM EDT2021-05-2860.7548.4551.050.00--149.88%
NFLX210604C004450002021-04-30 10:31AM EDT2021-06-0467.7549.4051.600.00-1142.02%
NFLX210618C004450002021-04-22 12:31PM EDT2021-06-1862.9051.0053.150.00-49736.46%
NFLX210625C004450002021-05-11 10:48AM EDT2021-06-2548.5047.3551.150.00---27.62%
NFLX210716C004450002021-05-14 2:55PM EDT2021-07-1656.8555.9058.45+1.85+3.36%2236.43%
NFLX210917C004450002021-05-06 3:09PM EDT2021-09-1767.6464.2066.500.00-11134.40%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004450002021-05-14 3:58PM EDT2021-05-210.430.300.53-0.53-55.21%1461,10552.05%
NFLX210528P004450002021-05-14 3:13PM EDT2021-05-281.141.061.32-1.12-49.56%2741241.07%
NFLX210604P004450002021-05-14 3:47PM EDT2021-06-041.701.611.90-1.29-43.14%923835.90%
NFLX210611P004450002021-05-14 3:53PM EDT2021-06-112.402.192.65-1.87-43.79%17733.78%
NFLX210618P004450002021-05-14 3:44PM EDT2021-06-183.153.103.40-1.85-37.00%3661,08432.43%
NFLX210625P004450002021-05-14 12:42PM EDT2021-06-253.923.804.30-2.21-36.05%224631.90%
NFLX210716P004450002021-05-14 3:13PM EDT2021-07-168.728.058.85-2.08-19.26%118334.36%
NFLX210820P004450002021-05-14 12:32PM EDT2021-08-2014.0013.3014.25-2.72-16.27%31934.39%
NFLX210917P004450002021-05-14 12:01PM EDT2021-09-1716.7016.1016.90-2.16-11.45%4625433.12%